Advanced Photonix (API)

0.4701 +0.01  +1.10%  May 20, 8:00PM
Add to Watchlists Create an Alert

Advanced Photonix Price:

0.4701 for May 20, 2013
View Full Chart

Advanced Photonix Price Chart

    Advanced Photonix Historical Price Data

    Pro Data Export
    Dates:  to
    Viewing 1 of 218   First  Previous First    Next  Last   Last

    There is no data for the selected date range.

    Date Open High Low Close Volume
    May 20, 2013 0.4767 0.4767 0.4622 0.4701 31226.00
    May 17, 2013 0.4769 0.4899 0.462 0.465 44656.00
    May 16, 2013 0.50 0.50 0.452 0.4611 114638.0
    May 15, 2013 0.54 0.54 0.50 0.50 48510.00
    May 14, 2013 0.45 0.56 0.45 0.5001 446985.0
    May 13, 2013 0.46 0.47 0.45 0.47 11871.00
    May 10, 2013 0.4794 0.48 0.4615 0.48 24988.00
    May 9, 2013 0.4797 0.4797 0.45 0.4795 19470.00
    May 8, 2013 0.4799 0.4799 0.4626 0.4798 4027.00
    May 7, 2013 0.48 0.48 0.453 0.4799 25486.00
    May 6, 2013 0.47 0.4798 0.45 0.4771 21425.00
    May 3, 2013 0.46 0.4771 0.45 0.47 18400.00
    May 2, 2013 0.4601 0.4607 0.46 0.4607 11220.00
    May 1, 2013 0.48 0.48 0.46 0.46 23500.00
    April 30, 2013 0.467 0.489 0.46 0.47 14340.00
    April 29, 2013 0.463 0.4702 0.4415 0.4524 61390.00
    April 26, 2013 0.4998 0.4998 0.48 0.4839 9300.00
    April 25, 2013 0.49 0.4944 0.47 0.49 10350.00
    April 24, 2013 0.50 0.50 0.4502 0.462 11050.00
    April 23, 2013 0.51 0.51 0.48 0.50 18970.00
    April 22, 2013 0.45 0.48 0.42 0.48 23648.00
    April 19, 2013 0.48 0.48 0.46 0.47 11100.00
    April 18, 2013 0.51 0.51 0.48 0.48 5175.00
    April 17, 2013 0.4998 0.4998 0.485 0.485 14098.00
    April 16, 2013 0.50 0.5097 0.482 0.50 85873.00

    About Price

    The price of one share of stock, which is set by buyers and sellers in the market. Share price can be used to find a company's total market value, as represented by market capitalization. Prices of a stock will move throughout the day.

    Investors generally buy a stock they feel is "undervalued", and sell a stock they feel is "overvalued". For instance, if the price of AAPL is $600 dollars, it means the cost to purchase one share of Apple is $600 dollars.

    Learn More